Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cascades (TSX: CAS )

9.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 6.540 6.700 6.500 6.530 97,064 -0.07(-1.06%)
Nov 27, 2014 6.600 6.610 6.490 6.600 282,849 -0.01(-0.15%)
Nov 26, 2014 6.590 6.680 5.980 6.610 97,643 -0.03(-0.45%)
Nov 25, 2014 6.620 6.690 6.595 6.640 55,657 +0.06(+0.91%)
Nov 24, 2014 6.680 6.700 6.570 6.580 75,370 -0.11(-1.64%)
Nov 21, 2014 6.690 6.700 6.645 6.690 57,068 +0.02(+0.30%)
Nov 20, 2014 6.650 6.700 6.620 6.670 191,723 +0.00(+0.00%)
Nov 19, 2014 6.700 6.700 6.650 6.670 66,333 -0.05(-0.74%)
Nov 18, 2014 6.700 6.730 6.670 6.720 136,389 +0.08(+1.20%)
Nov 17, 2014 6.660 6.730 6.635 6.640 176,279 -0.07(-1.04%)
Nov 14, 2014 6.480 6.750 6.460 6.710 1,011,396 +0.21(+3.23%)
Nov 13, 2014 6.490 6.530 6.440 6.500 110,643 +0.04(+0.62%)
Nov 12, 2014 6.300 6.530 6.300 6.460 256,016 +0.10(+1.57%)
Nov 11, 2014 6.340 6.360 6.270 6.360 134,148 +0.05(+0.79%)
Nov 10, 2014 6.150 6.370 6.110 6.310 235,125 +0.20(+3.27%)
Nov 07, 2014 6.020 6.150 6.020 6.110 145,545 +0.10(+1.66%)
Nov 06, 2014 6.050 6.070 5.710 6.010 408,480 -0.02(-0.33%)
Nov 05, 2014 6.060 6.060 5.970 6.030 77,203 +0.02(+0.33%)
Nov 04, 2014 6.150 6.160 5.930 6.010 64,719 -0.15(-2.44%)
Nov 03, 2014 6.280 6.280 6.130 6.160 102,022 -0.11(-1.75%)
Oct 31, 2014 6.070 6.270 6.070 6.270 114,120 +0.21(+3.47%)
Oct 30, 2014 6.140 6.150 6.050 6.060 98,819 -0.14(-2.26%)
Oct 29, 2014 6.430 6.430 6.160 6.200 131,264 -0.23(-3.58%)
Oct 28, 2014 6.410 6.450 6.320 6.430 63,255 +0.04(+0.63%)
Oct 27, 2014 6.390 6.410 6.320 6.390 80,103 +0.01(+0.16%)
Oct 24, 2014 6.270 6.390 6.210 6.380 268,102 +0.13(+2.08%)
Oct 23, 2014 6.160 6.330 6.160 6.250 103,709 +0.10(+1.63%)
Oct 22, 2014 6.220 6.350 6.100 6.150 135,776 -0.09(-1.44%)
Oct 21, 2014 6.150 6.290 6.130 6.240 264,843 +0.09(+1.46%)
Oct 20, 2014 6.060 6.150 6.060 6.150 134,073 +0.09(+1.49%)
Oct 17, 2014 6.030 6.080 5.990 6.060 318,828 +0.10(+1.68%)
Oct 16, 2014 5.700 5.960 5.700 5.960 204,256 +0.18(+3.11%)
Oct 15, 2014 5.800 5.840 5.640 5.780 111,057 -0.05(-0.86%)
Oct 14, 2014 5.850 5.910 5.790 5.830 275,621 -0.10(-1.69%)
Oct 10, 2014 5.930 5.930 5.930 0 -0.02(-0.34%)
Oct 09, 2014 6.050 6.050 5.880 5.950 202,675 -0.09(-1.49%)
Oct 08, 2014 5.920 6.050 5.890 6.040 144,386 +0.12(+2.03%)
Oct 07, 2014 6.030 6.060 5.920 5.920 155,912 -0.13(-2.15%)
Oct 06, 2014 6.040 6.100 6.000 6.050 116,699 +0.03(+0.50%)
Oct 03, 2014 5.980 6.100 5.980 6.020 2,193,855 +0.04(+0.67%)
Oct 02, 2014 6.010 6.060 5.950 5.980 150,739 -0.12(-1.97%)
Oct 01, 2014 6.110 6.110 6.000 6.100 104,415 -0.05(-0.81%)
Sep 30, 2014 6.120 6.150 6.050 6.150 138,162 +0.03(+0.49%)
Sep 29, 2014 6.110 6.210 6.080 6.120 63,896 -0.07(-1.13%)
Sep 26, 2014 6.070 6.220 6.070 6.190 115,919 +0.08(+1.31%)
Sep 25, 2014 6.180 6.180 6.050 6.110 95,004 -0.04(-0.65%)
Sep 24, 2014 6.000 6.190 5.990 6.150 553,625 +0.28(+4.77%)
Sep 23, 2014 5.840 5.890 5.840 5.870 97,633 +0.00(+0.00%)
Sep 22, 2014 5.950 5.950 5.820 5.870 111,689 -0.12(-2.00%)
Sep 19, 2014 6.070 6.100 5.960 5.990 77,457 -0.11(-1.80%)
Sep 18, 2014 6.080 6.120 6.010 6.100 161,675 +0.06(+0.99%)
Sep 17, 2014 5.940 6.080 5.940 6.040 104,637 +0.10(+1.68%)
Sep 16, 2014 5.920 6.000 5.920 5.940 85,953 -0.06(-1.00%)
Sep 15, 2014 5.940 6.010 5.850 6.000 2,116,724 +0.04(+0.67%)
Sep 12, 2014 5.900 6.020 5.890 5.960 178,718 +0.05(+0.85%)
Sep 11, 2014 5.910 5.990 5.850 5.910 317,983 +0.03(+0.51%)
Sep 10, 2014 6.040 6.050 5.880 5.880 2,151,520 -0.14(-2.33%)
Sep 09, 2014 6.140 6.140 5.990 6.020 280,525 -0.12(-1.95%)
Sep 08, 2014 6.140 6.220 6.140 6.140 27,385 -0.06(-0.97%)
Sep 05, 2014 6.240 6.240 6.130 6.200 107,455 -0.07(-1.12%)
Sep 04, 2014 6.340 6.340 6.280 6.270 75,982 -0.05(-0.79%)
Sep 03, 2014 6.280 6.340 6.270 6.320 64,014 +0.02(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.